3R Petroleum Oleo E Gas SA Ordinary Shares historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.350	20.480	20.190	20.370	20.370	4,994,700
2026-07-21	20.200	20.450	20.040	20.140	20.140	4,766,700
2026-07-20	19.570	20.100	19.510	19.980	19.980	6,168,800
2026-07-17	19.800	19.830	19.150	19.570	19.570	8,183,500
2026-07-16	20.090	20.090	19.470	19.650	19.650	6,094,100
2026-07-15	19.910	20.640	19.600	20.050	20.050	8,003,700
2026-07-14	18.910	20.300	18.760	20.020	20.020	9,896,300
2026-07-13	19.200	19.200	18.700	18.800	18.800	4,645,600
2026-07-10	19.000	19.350	18.880	18.940	18.940	6,431,700
2026-07-09	19.000	19.030	18.790	18.880	18.880	3,115,200
2026-07-08	19.230	19.230	18.600	18.880	18.880	5,618,500
2026-07-07	18.530	19.750	18.160	18.870	18.870	8,567,400
2026-07-06	17.810	18.880	17.450	18.500	18.500	5,998,800
2026-07-03	18.000	18.020	17.840	17.910	17.910	1,460,500
2026-07-02	18.540	18.690	17.770	17.900	17.900	5,566,400
2026-07-01	19.150	19.160	18.320	18.500	18.500	7,349,400
2026-06-30	18.890	19.300	18.750	19.300	19.300	2,426,000
2026-06-29	19.240	19.310	18.990	19.050	19.050	1,566,000
2026-06-26	19.050	19.210	18.950	19.210	19.210	1,634,900
2026-06-25	19.100	19.480	19.050	19.220	19.220	2,997,600
2026-06-24	18.720	19.000	18.630	19.000	19.000	2,121,100
2026-06-23	18.600	19.000	18.490	18.970	18.970	2,736,700
2026-06-22	18.840	19.010	18.700	18.760	18.760	4,199,600
2026-06-19	19.250	19.360	18.580	18.990	18.990	5,485,700
2026-06-18	19.880	19.990	19.120	19.240	19.240	4,809,700
2026-06-17	19.910	20.200	19.720	19.890	19.890	5,393,400
2026-06-16	19.480	20.040	19.280	19.640	19.640	6,698,500
2026-06-15	20.870	21.000	19.950	20.180	20.180	9,124,800
2026-06-12	20.880	21.100	20.630	21.020	21.020	4,461,200
2026-06-11	21.150	21.240	20.930	21.050	21.050	6,677,800
2026-06-10	20.860	21.170	20.780	21.170	21.170	6,412,300
2026-06-09	21.290	21.500	21.060	21.250	21.250	8,024,800
2026-06-08	21.100	21.400	21.020	21.260	21.260	8,500,100
2026-06-05	20.660	21.120	20.620	21.000	21.000	11,362,000
2026-06-03	20.460	21.030	20.080	20.750	20.750	7,664,600
2026-06-02	20.650	20.790	20.130	20.570	20.570	11,637,800
2026-06-01	20.430	20.840	20.130	20.770	20.770	6,904,200
2026-05-29	20.250	20.540	19.920	20.250	20.250	6,490,300
2026-05-28	20.080	20.460	19.730	20.240	20.240	6,092,000
2026-05-27	19.920	20.170	19.780	19.910	19.910	4,458,200
2026-05-26	20.400	20.400	19.490	20.070	20.070	11,357,700
2026-05-25	19.490	20.040	19.410	19.930	19.930	8,628,800
2026-05-22	20.010	20.180	19.480	19.780	19.780	10,197,500
2026-05-21	19.780	20.440	19.700	20.150	20.150	8,329,600
2026-05-20	18.650	19.900	18.650	19.750	19.750	13,143,300
2026-05-19	19.030	19.150	18.700	18.760	18.760	10,216,800
2026-05-18	18.600	19.190	18.520	19.170	19.170	9,242,900
2026-05-15	18.220	18.770	18.070	18.690	18.690	7,876,200
2026-05-14	18.040	18.290	17.920	18.190	18.190	6,969,600
2026-05-13	17.640	18.150	17.600	17.920	17.920	11,893,700
2026-05-12	17.650	17.980	17.440	17.650	17.650	6,005,200
2026-05-11	17.650	17.790	17.240	17.570	17.570	6,696,200
2026-05-08	17.590	17.740	17.280	17.540	17.540	8,481,500
2026-05-07	18.010	18.120	17.250	17.530	17.530	11,506,100
2026-05-06	18.130	18.610	18.010	18.140	18.140	9,270,100
2026-05-05	18.720	18.800	18.390	18.480	18.480	5,616,600
2026-05-04	19.180	19.250	18.700	18.740	18.740	6,455,800
2026-04-30	19.020	19.150	18.750	19.130	19.130	9,905,100
2026-04-29	19.240	19.530	18.860	18.900	18.900	8,118,100
2026-04-28	19.070	19.270	18.790	19.040	19.040	7,761,500

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.1236 BRL
2024-05-02	0.3850 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.